Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.50 | 17.70 | 16.50 | 17.25 | 17,752 | +0.75(+4.55%) |
Sep 29, 2016 | 17.25 | 17.55 | 16.50 | 16.50 | 26,877 | -0.90(-5.17%) |
Sep 28, 2016 | 17.85 | 18.28 | 17.40 | 17.40 | 27,268 | -0.60(-3.33%) |
Sep 27, 2016 | 18.00 | 18.59 | 17.55 | 18.00 | 39,634 | -0.45(-2.44%) |
Sep 26, 2016 | 19.05 | 19.05 | 17.70 | 18.45 | 89,466 | -0.75(-3.91%) |
Sep 23, 2016 | 16.50 | 21.30 | 16.50 | 19.20 | 612,473 | +4.05(+26.73%) |
Sep 22, 2016 | 15.00 | 15.45 | 15.00 | 15.15 | 9,036 | -0.15(-0.98%) |
Sep 21, 2016 | 15.75 | 15.90 | 14.62 | 15.30 | 28,441 | -0.30(-1.92%) |
Sep 20, 2016 | 14.57 | 16.35 | 14.40 | 15.60 | 115,090 | +1.20(+8.34%) |
Sep 19, 2016 | 14.40 | 14.40 | 13.90 | 14.40 | 5,435 | +0.04(+0.30%) |
Sep 16, 2016 | 14.38 | 14.55 | 13.76 | 14.36 | 8,635 | +0.11(+0.74%) |
Sep 15, 2016 | 13.81 | 14.38 | 13.65 | 14.25 | 7,093 | +0.15(+1.10%) |
Sep 14, 2016 | 13.35 | 14.78 | 13.35 | 14.10 | 20,941 | +0.75(+5.58%) |
Sep 13, 2016 | 13.43 | 13.95 | 13.28 | 13.35 | 5,183 | -0.53(-3.78%) |
Sep 12, 2016 | 13.84 | 14.03 | 13.20 | 13.88 | 5,127 | -0.07(-0.52%) |
Sep 09, 2016 | 14.32 | 14.39 | 13.65 | 13.95 | 13,204 | -0.70(-4.78%) |
Sep 08, 2016 | 15.00 | 15.15 | 13.65 | 14.65 | 57,283 | +0.38(+2.64%) |
Sep 07, 2016 | 14.25 | 14.55 | 13.65 | 14.27 | 39,152 | +0.76(+5.59%) |
Sep 06, 2016 | 13.03 | 14.25 | 13.03 | 13.52 | 11,818 | +0.62(+4.77%) |
Sep 02, 2016 | 13.50 | 12.90 | 12.90 | 12.90 | 9,240 | -0.30(-2.28%) |
Sep 01, 2016 | 13.58 | 13.80 | 13.20 | 13.20 | 6,519 | -0.01(-0.05%) |
Aug 31, 2016 | 13.21 | 13.95 | 13.20 | 13.21 | 8,370 | -0.29(-2.17%) |
Aug 30, 2016 | 13.50 | 13.80 | 13.21 | 13.50 | 3,080 | -0.30(-2.16%) |
Aug 29, 2016 | 14.40 | 14.40 | 13.21 | 13.80 | 11,109 | -0.00(-0.02%) |
Aug 26, 2016 | 14.25 | 14.25 | 13.57 | 13.80 | 7,065 | +0.23(+1.67%) |
Aug 25, 2016 | 15.00 | 15.00 | 13.50 | 13.57 | 30,860 | -0.79(-5.53%) |
Aug 24, 2016 | 13.20 | 15.60 | 12.90 | 14.37 | 140,857 | +1.45(+11.25%) |
Aug 23, 2016 | 13.20 | 13.35 | 12.90 | 12.92 | 3,938 | -0.28(-2.15%) |
Aug 22, 2016 | 13.50 | 13.50 | 13.05 | 13.20 | 3,115 | -0.08(-0.61%) |
Aug 19, 2016 | 13.80 | 13.95 | 12.93 | 13.28 | 5,603 | -0.52(-3.76%) |
Aug 18, 2016 | 13.50 | 14.10 | 13.35 | 13.80 | 6,600 | -0.11(-0.80%) |
Aug 17, 2016 | 13.50 | 14.25 | 13.46 | 13.91 | 23,921 | +0.56(+4.17%) |
Aug 16, 2016 | 12.90 | 13.68 | 12.30 | 13.35 | 30,600 | +0.42(+3.28%) |
Aug 15, 2016 | 12.60 | 13.18 | 12.30 | 12.93 | 7,321 | +0.18(+1.41%) |
Aug 12, 2016 | 12.60 | 13.12 | 12.30 | 12.75 | 8,573 | -0.40(-3.01%) |
Aug 11, 2016 | 12.00 | 13.35 | 12.00 | 13.15 | 14,428 | +0.98(+8.06%) |
Aug 10, 2016 | 12.00 | 12.38 | 12.00 | 12.16 | 2,924 | +0.16(+1.37%) |
Aug 09, 2016 | 12.15 | 12.45 | 11.87 | 12.00 | 4,273 | -0.09(-0.71%) |
Aug 08, 2016 | 12.00 | 12.30 | 11.85 | 12.09 | 11,847 | +0.31(+2.65%) |
Aug 05, 2016 | 11.70 | 11.78 | 11.25 | 11.77 | 10,433 | +0.07(+0.63%) |
Aug 04, 2016 | 11.41 | 12.00 | 11.41 | 11.70 | 11,145 | +0.29(+2.50%) |
Aug 03, 2016 | 11.62 | 11.85 | 11.25 | 11.41 | 3,776 | +0.09(+0.79%) |
Aug 02, 2016 | 11.47 | 12.00 | 11.32 | 11.32 | 6,206 | -0.15(-1.31%) |
Aug 01, 2016 | 12.00 | 12.15 | 11.41 | 11.47 | 8,780 | -0.20(-1.73%) |
Jul 29, 2016 | 11.85 | 11.85 | 11.42 | 11.68 | 2,880 | +0.22(+1.90%) |
Jul 28, 2016 | 11.70 | 11.98 | 11.29 | 11.46 | 7,085 | -0.39(-3.29%) |
Jul 27, 2016 | 11.70 | 12.16 | 11.27 | 11.85 | 5,344 | +0.30(+2.60%) |
Jul 26, 2016 | 11.70 | 12.75 | 11.43 | 11.55 | 15,420 | -0.30(-2.53%) |
Jul 25, 2016 | 11.72 | 12.00 | 11.41 | 11.85 | 2,938 | -0.30(-2.47%) |
Jul 22, 2016 | 11.40 | 12.75 | 11.25 | 12.15 | 23,295 | +0.60(+5.18%) |
Jul 21, 2016 | 11.64 | 11.70 | 11.28 | 11.55 | 4,388 | +0.00(+0.01%) |
Jul 20, 2016 | 11.70 | 11.70 | 11.25 | 11.55 | 3,705 | -0.15(-1.26%) |
Jul 19, 2016 | 12.00 | 12.00 | 11.25 | 11.70 | 8,668 | -0.00(-0.03%) |
Jul 18, 2016 | 11.47 | 12.00 | 11.25 | 11.70 | 7,369 | +0.45(+4.00%) |
Jul 15, 2016 | 11.85 | 12.00 | 11.25 | 11.25 | 5,408 | -0.90(-7.40%) |
Jul 14, 2016 | 12.00 | 12.28 | 11.88 | 12.15 | 2,995 | +0.15(+1.24%) |
Jul 13, 2016 | 12.60 | 12.60 | 11.70 | 12.00 | 8,847 | -0.01(-0.07%) |
Jul 12, 2016 | 12.00 | 12.38 | 12.00 | 12.01 | 3,691 | +0.01(+0.08%) |
Jul 11, 2016 | 12.15 | 12.74 | 11.93 | 12.00 | 2,217 | -0.21(-1.72%) |
Jul 08, 2016 | 12.30 | 12.45 | 11.70 | 12.21 | 2,538 | -0.24(-1.93%) |
Jul 07, 2016 | 12.28 | 13.02 | 12.27 | 12.45 | 13,371 | +0.30(+2.47%) |
Jul 05, 2016 | 12.00 | 12.58 | 12.00 | 12.15 | 1,648 | -0.07(-0.55%) |